iShares V PLC - iShares France Govt Bond UCITS ETF EUR (Dist) - IFRB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	125.84	125.77	125.77	125.85	125.77	6,275
August 14, 2025	126.66	126.51	126.51	126.98	126.51	3,068
August 13, 2025	126.96	126.82	126.82	126.96	126.35	177
August 12, 2025	126.35	126.12	126.12	126.35	126.05	502
August 11, 2025	126.93	126.52	126.52	126.93	126.52	0
August 08, 2025	126.91	126.64	126.64	126.91	126.64	6
August 07, 2025	126.97	127.02	127.02	127.08	126.86	1,576
August 06, 2025	126.94	126.97	126.97	126.99	126.94	188
August 05, 2025	126.94	127.18	127.18	127.29	126.94	1,462
August 04, 2025	126.83	127.14	127.14	127.14	126.83	0
August 01, 2025	126.55	126.67	126.67	126.74	126.13	1,001
July 31, 2025	126.5	126.6	126.6	126.73	126.5	471
July 30, 2025	126.28	126.46	126.46	126.46	126.28	231
July 29, 2025	126.58	126.61	126.61	126.61	126.58	57
July 28, 2025	126.58	126.54	126.54	126.65	126.3	863
July 25, 2025	126.25	126.25	126.25	126.25	126.25	0
July 24, 2025	126.66	126.43	126.43	126.68	126.38	3,675
July 23, 2025	127.1	127.24	127.24	127.24	127.1	2,990
July 22, 2025	127.15	127.25	127.25	127.25	127.15	2
July 21, 2025	126.72	126.95	126.95	127	126.55	1,923
July 18, 2025	126.18	126.2	126.2	126.26	126.18	12,557
July 17, 2025	126.15	126.35	126.35	126.35	126.14	1,839
July 16, 2025	126.17	126.22	126.22	126.39	126.17	42
July 15, 2025	126.24	126.02	126.02	126.34	126.02	1,774
July 14, 2025	125.15	125.9	125.9	126.75	125.15	269
July 11, 2025	126.16	126.01	126.01	126.16	126.01	248
July 10, 2025	126.73	126.18	126.18	126.73	126.18	1,844
July 09, 2025	126.45	126.5	126.5	126.51	126.45	1,878
July 08, 2025	126.7	126.52	126.52	126.7	126.43	2,517
July 07, 2025	126.97	126.79	126.79	126.97	126.79	342
July 04, 2025	127.25	127.24	127.24	127.25	127.24	42
July 03, 2025	126.91	127.14	127.14	127.19	126.87	3,291
July 02, 2025	127.13	126.76	126.76	127.13	126.74	4,433
July 01, 2025	127.27	127.36	127.36	127.49	127.27	859
June 30, 2025	127.2	127.1	127.1	127.3	127.1	2,863
June 27, 2025	127.41	127.07	127.07	127.41	127.07	2,383
June 26, 2025	127.37	127.28	127.28	127.37	127.28	0
June 25, 2025	127.74	127.06	127.06	127.74	127.06	208
June 24, 2025	127.14	127.36	127.36	127.36	127.14	14
June 23, 2025	127.11	127.45	127.45	127.45	127	3,166
June 20, 2025	127.33	127.29	127.29	127.33	127.29	4
June 19, 2025	127.36	126.96	126.96	127.36	126.96	2
June 18, 2025	127.37	127.52	127.52	127.52	127.37	3
June 17, 2025	127.26	127.26	127.26	127.26	127.26	0
June 16, 2025	127.06	127.46	127.46	127.46	126.99	748
June 13, 2025	127.12	127.12	127.12	127.12	127.12	0
June 12, 2025	127.91	127.79	127.79	127.91	127.79	10
June 11, 2025	129.45	129.1	127.33	129.45	129.08	39
June 10, 2025	129.22	129.29	127.52	129.32	129.22	140
June 09, 2025	129.32	129.03	127.26	129.32	129.03	0
June 06, 2025	128.78	129.04	129.04	129.04	128.78	4
June 05, 2025	129.64	128.79	128.79	129.64	128.79	2,006
June 04, 2025	130.23	129.31	129.31	130.23	129.17	1,006
June 03, 2025	129.86	129.47	129.47	129.86	129.47	147
June 02, 2025	129.95	129.35	129.35	129.95	129.28	2,900
May 30, 2025	129.63	129.51	129.51	129.63	129.51	2,900
May 29, 2025	129.19	129.43	129.43	129.43	129.19	200
May 28, 2025	129.04	129.05	129.05	129.05	129.04	172
May 27, 2025	128.98	129.04	129.04	129.45	128.98	97
May 23, 2025	128.49	128.55	128.55	128.55	128.49	3,000

iShares V PLC - iShares France Govt Bond UCITS ETF EUR (Dist) (IFRB.L) LSE